汉马科技

600375
🏛️ 中国 →
7.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.06 8.48 8.00 8.33 18,705.8K
09:35 8.33 8.33 8.21 8.25 7,678.0K
09:40 8.25 8.31 8.20 8.24 4,875.1K
09:45 8.24 8.31 8.24 8.26 3,957.6K
09:50 8.25 8.34 8.23 8.29 4,633.4K
09:55 8.29 8.33 8.23 8.24 4,066.9K
10:00 8.25 8.31 8.25 8.28 2,340.8K
10:05 8.28 8.33 8.25 8.33 3,333.3K
10:10 8.33 8.40 8.29 8.36 5,292.2K
10:15 8.35 8.35 8.30 8.31 2,542.1K
10:20 8.31 8.32 8.26 8.27 3,108.6K
10:25 8.27 8.31 8.26 8.27 1,849.8K
10:30 8.27 8.27 8.22 8.26 2,272.8K
10:35 8.26 8.28 8.23 8.24 1,019.1K
10:40 8.23 8.25 8.22 8.23 970.5K
10:45 8.23 8.24 8.20 8.21 1,291.1K
10:50 8.21 8.21 8.16 8.17 1,880.9K
10:55 8.17 8.24 8.17 8.22 708.2K
11:00 8.21 8.21 8.19 8.20 585.6K
11:05 8.19 8.20 8.13 8.14 1,658.3K
11:10 8.14 8.17 8.14 8.14 871.3K
11:15 8.14 8.15 8.09 8.11 2,006.9K
11:20 8.12 8.14 8.06 8.08 1,554.2K
11:25 8.07 8.12 8.07 8.11 805.4K
13:00 8.10 8.10 8.02 8.04 2,399.9K
13:05 8.03 8.06 8.02 8.04 1,218.9K
13:10 8.04 8.05 7.89 7.91 5,317.3K
13:15 7.91 7.98 7.91 7.92 3,102.3K
13:20 7.92 7.96 7.92 7.96 1,318.6K
13:25 7.96 7.96 7.83 7.85 3,869.5K
13:30 7.84 7.90 7.81 7.85 3,589.1K
13:35 7.86 7.88 7.81 7.84 1,896.9K
13:40 7.85 7.93 7.82 7.91 1,480.1K
13:45 7.91 7.95 7.90 7.94 1,305.9K
13:50 7.94 7.94 7.86 7.86 842.4K
13:55 7.86 7.88 7.82 7.84 1,147.4K
14:00 7.84 7.85 7.79 7.79 3,272.6K
14:05 7.79 7.82 7.77 7.82 2,638.7K
14:10 7.81 7.82 7.79 7.79 1,302.0K
14:15 7.79 7.80 7.77 7.79 1,376.2K
14:20 7.79 7.80 7.78 7.78 1,290.8K
14:25 7.78 7.79 7.67 7.74 4,961.1K
14:30 7.75 7.77 7.63 7.63 3,520.9K
14:35 7.65 7.69 7.60 7.64 3,880.9K
14:40 7.65 7.70 7.63 7.70 2,760.5K
14:45 7.69 7.74 7.66 7.67 2,000.6K
14:50 7.68 7.71 7.65 7.69 3,104.6K
14:55 7.69 7.69 7.66 7.67 1,737.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.05 8.50 7.60 7.65 138.9M
2025-09-25 7.95 8.29 7.95 8.15 107.9M
2025-09-24 8.15 8.44 7.95 7.99 123.1M
2025-09-23 8.00 8.59 7.77 8.36 191.5M
2025-09-22 7.33 8.05 7.29 8.05 163.9M
2025-09-19 7.04 7.54 7.03 7.32 104.4M
2025-09-18 7.03 7.18 6.99 7.08 46.1M
2025-09-17 7.18 7.18 7.03 7.04 34.1M
2025-09-16 7.08 7.22 7.01 7.18 49.7M
2025-09-15 7.03 7.15 7.02 7.04 29.9M
2025-09-12 7.14 7.17 7.01 7.01 36.2M
2025-09-11 7.14 7.23 7.03 7.15 56.8M
2025-09-10 6.87 7.57 6.84 7.14 87.4M
2025-09-09 6.78 6.91 6.78 6.88 33.3M
2025-09-08 6.80 6.88 6.78 6.81 22.8M
2025-09-05 6.81 6.91 6.79 6.86 37.3M
2025-09-04 6.82 6.90 6.66 6.86 46.0M
2025-09-03 6.74 7.09 6.74 6.90 59.1M
2025-09-02 6.80 6.90 6.67 6.78 29.8M
2025-09-01 6.75 6.87 6.68 6.78 25.0M
2025-08-29 6.72 6.87 6.68 6.73 25.6M
2025-08-28 6.85 6.86 6.55 6.77 47.4M
2025-08-27 7.01 7.15 6.82 6.86 49.0M
2025-08-26 6.94 7.11 6.89 7.04 44.3M
2025-08-25 6.95 6.99 6.90 6.95 32.9M
2025-08-22 7.03 7.05 6.92 6.97 30.3M
2025-08-21 7.11 7.13 6.97 7.02 42.4M
2025-08-20 7.11 7.17 7.07 7.14 30.0M
2025-08-19 7.11 7.27 7.09 7.13 39.8M
2025-08-18 7.10 7.15 7.04 7.11 51.2M
2025-08-15 6.75 7.38 6.74 7.12 94.2M
2025-08-14 6.97 7.10 6.76 6.78 46.6M
2025-08-13 6.96 7.02 6.84 6.96 40.5M
2025-08-12 7.09 7.14 6.98 6.99 37.5M
2025-08-11 6.92 7.19 6.92 7.07 56.5M
2025-08-08 6.97 7.09 6.88 6.91 42.5M
2025-08-07 7.08 7.18 6.94 7.00 54.6M
2025-08-06 6.90 7.14 6.90 7.12 53.4M
2025-08-05 6.92 7.07 6.88 6.93 40.6M
2025-08-04 6.81 6.99 6.80 6.92 29.9M
2025-08-01 6.70 6.91 6.61 6.84 33.7M
2025-07-31 6.82 6.89 6.66 6.67 24.1M
2025-07-30 6.77 6.91 6.71 6.87 31.0M
2025-07-29 6.80 6.80 6.64 6.77 22.4M
2025-07-28 6.82 6.86 6.77 6.80 18.4M
2025-07-25 6.90 6.93 6.78 6.86 25.2M
2025-07-24 6.90 6.99 6.88 6.93 18.3M
2025-07-23 7.08 7.11 6.92 6.92 30.4M
2025-07-22 7.06 7.26 7.03 7.11 39.2M
2025-07-21 7.01 7.07 7.00 7.04 20.4M
2025-07-18 7.10 7.11 6.94 6.97 22.9M
2025-07-17 7.02 7.09 6.98 7.07 29.3M
2025-07-16 7.00 7.24 6.93 7.06 52.0M
2025-07-15 6.96 6.96 6.80 6.90 20.5M
2025-07-14 6.99 7.05 6.90 6.97 24.9M
2025-07-11 6.89 6.93 6.83 6.89 19.4M
2025-07-10 6.82 6.94 6.74 6.90 24.7M
2025-07-09 7.12 7.15 6.83 6.85 36.3M
2025-07-08 7.06 7.20 7.06 7.09 22.4M
2025-07-07 6.93 7.18 6.91 7.12 29.6M
2025-07-04 7.08 7.13 6.92 6.93 32.4M
2025-07-03 7.00 7.21 6.98 7.11 31.6M
2025-07-02 7.14 7.18 7.01 7.03 27.7M
2025-07-01 7.34 7.38 6.98 7.06 58.4M
2025-06-30 7.37 7.65 7.26 7.35 59.9M
2025-06-27 7.18 7.55 7.11 7.53 70.6M
2025-06-26 7.06 7.30 7.00 7.00 44.4M
2025-06-25 6.87 7.20 6.82 7.09 41.1M
2025-06-24 6.88 7.05 6.85 6.88 33.1M
2025-06-23 6.48 6.90 6.42 6.78 27.7M
2025-06-20 6.65 6.71 6.50 6.55 19.7M
2025-06-19 6.65 6.89 6.62 6.66 25.6M
2025-06-18 6.79 6.81 6.63 6.66 15.2M
2025-06-17 6.73 6.92 6.58 6.81 25.6M
2025-06-16 6.65 6.74 6.60 6.68 14.1M
2025-06-13 6.85 6.91 6.71 6.73 24.4M
2025-06-12 6.77 7.05 6.70 6.92 41.5M
2025-06-11 6.80 6.86 6.73 6.74 19.4M
2025-06-10 6.84 6.86 6.67 6.75 28.0M
2025-06-09 7.00 7.02 6.80 6.86 43.6M
2025-06-06 7.12 7.22 6.97 6.99 29.5M
2025-06-05 7.00 7.30 7.00 7.08 40.2M
2025-06-04 7.08 7.15 6.95 7.02 38.9M
2025-06-03 7.18 7.26 6.89 6.97 58.6M
2025-05-30 7.30 7.43 7.12 7.22 53.7M
2025-05-29 6.97 7.68 6.92 7.42 93.6M
2025-05-28 6.88 7.07 6.68 7.02 71.4M
2025-05-27 6.73 6.91 6.59 6.85 67.7M
2025-05-26 6.43 7.15 6.39 6.80 100.5M
2025-05-23 6.28 6.88 6.28 6.58 109.2M
2025-05-22 6.45 6.54 6.21 6.25 29.0M
2025-05-21 6.22 6.52 6.16 6.38 38.3M
2025-05-20 6.17 6.34 6.17 6.25 30.9M
2025-05-19 6.00 6.33 5.99 6.18 38.2M
2025-05-16 6.00 6.11 5.88 5.99 27.6M
2025-05-15 6.15 6.23 6.01 6.01 35.2M
2025-05-14 6.02 6.03 5.93 5.99 14.8M
2025-05-13 6.13 6.15 5.95 5.99 23.4M
2025-05-12 6.11 6.18 6.02 6.12 30.3M
2025-05-09 6.31 6.42 5.98 6.08 60.1M
2025-05-08 6.18 6.28 6.18 6.28 31.8M
2025-05-07 5.84 5.85 5.67 5.71 15.4M
2025-05-06 5.67 5.74 5.63 5.73 12.8M
2025-04-30 5.72 5.77 5.61 5.61 13.0M
2025-04-29 5.73 5.84 5.63 5.72 14.1M
2025-04-28 5.88 5.95 5.67 5.72 17.8M
2025-04-25 5.95 6.05 5.87 6.00 17.7M
2025-04-24 5.91 6.16 5.87 6.04 28.3M
2025-04-23 5.92 5.95 5.79 5.88 23.4M
2025-04-22 5.89 6.34 5.86 6.00 26.9M
2025-04-21 6.16 6.20 5.89 5.93 30.3M
2025-04-18 6.43 6.79 6.06 6.23 49.6M
2025-04-16 6.36 6.52 6.31 6.43 10.8M
2025-04-15 6.16 6.40 6.12 6.37 9.8M
2025-04-14 6.00 6.18 5.95 6.14 7.6M
2025-04-11 5.78 6.02 5.75 5.96 9.8M
2025-04-10 5.60 5.85 5.60 5.79 8.3M
2025-04-09 5.40 5.64 5.32 5.58 10.3M
2025-04-08 5.61 5.82 5.60 5.60 10.6M
2025-04-07 5.91 5.98 5.89 5.89 5.7M
2025-04-03 6.12 6.25 6.11 6.20 4.9M
2025-04-02 6.03 6.27 6.03 6.16 7.1M
2025-04-01 6.11 6.13 6.04 6.05 6.8M
2025-03-31 6.10 6.14 6.01 6.13 8.2M
2025-03-28 6.21 6.21 6.00 6.08 17.3M
2025-03-27 6.57 6.66 6.23 6.32 27.1M
2025-03-26 6.71 6.71 6.38 6.38 25.9M
2025-03-25 6.41 6.72 6.36 6.72 22.5M
2025-03-24 6.59 6.66 6.30 6.40 17.4M
2025-03-21 6.62 6.68 6.49 6.63 12.7M
2025-03-20 6.58 6.68 6.55 6.61 7.5M
2025-03-19 6.62 6.69 6.51 6.57 7.0M
2025-03-18 6.51 6.70 6.42 6.65 8.3M
2025-03-17 6.47 6.55 6.43 6.51 9.5M
2025-03-14 6.55 6.63 6.44 6.49 9.5M
2025-03-13 6.47 6.55 6.31 6.55 11.2M
2025-03-12 6.19 6.49 6.16 6.42 14.5M
2025-03-11 6.10 6.18 6.06 6.18 6.5M
2025-03-10 6.07 6.20 6.00 6.15 15.4M
2025-03-07 5.98 6.02 5.92 5.92 5.4M
2025-03-06 6.04 6.04 5.95 5.96 7.2M
2025-03-05 6.01 6.09 5.95 6.03 5.8M
2025-03-04 5.91 6.05 5.86 6.02 6.0M
2025-03-03 5.99 6.00 5.85 5.89 8.9M
2025-02-28 6.03 6.09 5.93 6.00 6.6M
2025-02-27 6.02 6.10 6.00 6.03 7.5M
2025-02-26 6.10 6.15 6.02 6.05 8.2M
2025-02-25 6.11 6.22 6.10 6.10 5.5M
2025-02-24 6.22 6.25 6.04 6.16 14.8M
2025-02-21 6.14 6.44 6.11 6.29 10.4M
2025-02-20 6.14 6.20 6.05 6.17 6.4M
2025-02-19 6.03 6.15 5.99 6.12 6.2M
2025-02-18 6.02 6.21 6.01 6.03 8.4M
2025-02-17 5.93 6.05 5.86 6.05 5.7M
2025-02-14 5.99 6.04 5.92 5.95 5.0M
2025-02-13 6.06 6.15 5.98 6.00 8.2M
2025-02-12 6.00 6.06 5.86 6.01 4.0M
2025-02-11 5.93 6.14 5.92 6.00 4.5M
2025-02-10 6.07 6.08 5.92 5.95 6.6M
2025-02-07 6.09 6.11 6.03 6.08 4.2M
2025-02-06 6.10 6.23 6.03 6.06 3.7M
2025-02-05 6.05 6.11 5.94 6.07 3.7M
2025-01-27 5.86 6.14 5.83 6.04 6.7M
2025-01-24 5.72 5.93 5.69 5.85 5.3M
2025-01-23 5.78 5.83 5.72 5.73 2.9M
2025-01-22 5.79 5.88 5.71 5.74 3.2M
2025-01-21 5.82 5.89 5.65 5.76 4.1M
2025-01-20 5.88 5.88 5.73 5.81 3.9M
2025-01-17 5.85 5.99 5.78 5.89 6.0M
2025-01-16 5.97 5.99 5.79 5.83 6.5M
2025-01-15 5.90 6.05 5.87 5.95 7.4M
2025-01-14 5.83 6.01 5.76 5.99 11.6M
2025-01-13 5.40 5.72 5.40 5.72 9.4M
2025-01-10 5.35 5.53 5.28 5.45 5.9M
2025-01-09 5.25 5.48 5.25 5.35 4.6M
2025-01-08 5.23 5.32 5.00 5.31 7.1M
2025-01-07 5.19 5.25 5.00 5.22 5.1M
2025-01-06 5.46 5.46 5.17 5.17 5.6M
2025-01-03 5.56 5.62 5.44 5.44 4.3M
2025-01-02 5.47 5.77 5.43 5.63 7.8M